コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)	時価総額
[4409]	26/10/30	823	823	790	794	-32.0	-3.87	32,500	16,696,219,648
[4409]	26/10/29	822	828	822	826	+5.0	+0.61	2,200	17,369,114,624
[4409]	26/10/28	835	843	821	821	-3.0	-0.36	22,200	17,263,974,400
[4409]	26/10/27	810	845	797	824	+14.0	+1.73	45,200	17,327,058,944
[4409]	26/10/26	811	811	793	810	+9.0	+1.12	4,800	17,032,667,136
[4409]	26/10/23	819	819	778	801	-11.0	-1.35	20,600	16,843,415,552
[4409]	26/10/22	810	817	802	812	+6.0	+0.74	7,200	17,074,722,816
[4409]	26/10/21	809	814	804	806	+2.0	+0.25	3,600	16,948,554,752
[4409]	26/10/20	815	816	801	804	-7.0	-0.86	6,300	16,906,499,072
[4409]	26/10/19	801	830	801	811	+8.0	+1.00	5,400	17,053,694,976
[4409]	26/10/16	812	833	803	803	-9.0	-1.11	9,400	16,885,471,232
[4409]	26/10/15	843	843	800	812	-31.0	-3.68	12,200	17,074,722,816
[4409]	26/10/14	847	856	836	843	-4.0	-0.47	8,800	17,726,590,976
[4409]	26/10/13	886	886	843	847	+6.0	+0.71	17,600	17,810,702,336
[4409]	26/10/09	826	841	825	841	+10.0	+1.20	6,800	17,684,535,296
[4409]	26/10/08	843	845	827	831	-15.0	-1.77	5,700	17,474,254,848
[4409]	26/10/07	830	850	830	846	+11.0	+1.32	8,800	17,789,673,472
[4409]	26/10/06	852	858	831	835	-20.0	-2.34	7,300	17,558,366,208
[4409]	26/10/05	886	886	844	855	-26.0	-2.95	14,500	17,978,927,104
[4409]	26/10/02	888	894	859	881	-13.0	-1.45	15,100	18,525,652,992
[4409]	26/10/01	878	894	870	894	+14.0	+1.59	9,000	18,799,017,984
[4409]	26/09/30	900	900	867	880	-12.0	-1.35	16,600	18,504,626,176
[4409]	26/09/29	842	892	835	892	+54.0	+6.44	17,000	18,756,962,304
[4409]	26/09/28	839	850	828	838	+12.0	+1.45	24,600	17,621,450,752
[4409]	26/09/25	814	826	806	826	+24.0	+2.99	16,900	17,369,114,624
[4409]	26/09/24	795	805	794	802	+17.0	+2.17	4,200	16,864,443,392
[4409]	26/09/18	805	805	785	785	-20.0	-2.48	11,700	16,506,967,040
[4409]	26/09/17	798	806	798	805	+7.0	+0.88	5,200	16,927,526,912
[4409]	26/09/16	785	798	785	798	+12.0	+1.53	4,100	16,780,331,008
[4409]	26/09/15	788	794	786	786	-8.0	-1.01	2,000	16,527,995,904
[4409]	26/09/14	789	794	786	794	+5.0	+0.63	5,700	16,696,219,648
[4409]	26/09/11	791	791	786	789	-2.0	-0.25	3,500	16,591,079,424
[4409]	26/09/10	790	792	786	791	+7.0	+0.89	3,400	16,633,135,104
[4409]	26/09/09	782	790	782	784	0	+0.00	6,200	16,485,939,200
[4409]	26/09/08	788	788	783	784	0	+0.00	2,600	16,485,939,200
[4409]	26/09/07	787	789	781	784	+2.0	+0.26	5,000	16,485,939,200
[4409]	26/09/04	789	789	781	782	-4.0	-0.51	4,700	16,443,883,520
[4409]	26/09/03	790	790	784	786	+6.0	+0.77	3,300	16,527,995,904
[4409]	26/09/02	791	794	780	780	-9.0	-1.14	6,000	16,401,827,840
[4409]	26/09/01	793	793	786	789	-4.0	-0.50	3,200	16,591,079,424
[4409]	26/08/31	783	793	780	793	+13.0	+1.67	3,900	16,675,191,808
[4409]	26/08/28	784	788	780	780	-4.0	-0.51	2,300	16,401,827,840
[4409]	26/08/27	790	790	783	784	0	+0.00	1,800	16,485,939,200
[4409]	26/08/26	791	793	784	784	-7.0	-0.88	5,500	16,485,939,200
[4409]	26/08/25	793	793	785	791	+1.0	+0.13	8,300	16,633,135,104
[4409]	26/08/24	780	790	773	790	+11.0	+1.41	6,700	16,612,107,264
[4409]	26/08/21	777	779	768	779	+4.0	+0.52	3,000	16,380,800,000
[4409]	26/08/20	762	775	757	775	+15.0	+1.97	2,800	16,296,687,616
[4409]	26/08/19	770	770	760	760	-9.0	-1.17	6,700	15,981,267,968
[4409]	26/08/18	775	779	769	769	-6.0	-0.77	5,500	16,170,519,552
[4409]	26/08/17	788	788	773	775	+10.0	+1.31	9,900	16,296,687,616
[4409]	26/08/14	754	767	745	765	+18.0	+2.41	15,200	16,086,408,192
[4409]	26/08/13	757	757	736	747	-10.0	-1.32	47,800	15,707,904,000
[4409]	26/08/12	742	763	741	757	+17.0	+2.30	15,800	15,918,183,424
[4409]	26/08/10	745	750	735	740	0	+0.00	6,500	15,560,708,096
[4409]	26/08/07	747	747	735	740	-5.0	-0.67	8,700	15,560,708,096
[4409]	26/08/06	746	761	741	745	+8.0	+1.09	21,900	15,665,848,320
[4409]	26/08/05	750	790	732	737	-5.0	-0.67	97,200	15,497,624,576
[4409]	26/08/04	740	745	735	742	+5.0	+0.68	2,700	15,602,763,776
[4409]	26/08/03	740	740	737	737	-3.0	-0.41	1,300	15,497,624,576
[4409]	26/07/31	735	740	735	740	+1.0	+0.14	1,300	15,560,708,096
[4409]	26/07/30	736	739	732	739	+6.0	+0.82	1,100	15,539,680,256
[4409]	26/07/29	733	736	733	733	-1.0	-0.14	1,900	15,413,512,192
[4409]	26/07/28	736	736	734	734	-2.0	-0.27	4,300	15,434,540,032
[4409]	26/07/27	735	738	735	736	+1.0	+0.14	2,300	15,476,596,736
[4409]	26/07/24	739	739	735	735	-8.0	-1.08	31,400	15,455,567,872
[4409]	26/07/23	741	745	739	743	+4.0	+0.54	3,800	15,623,791,616
[4409]	26/07/22	740	740	737	739	+1.0	+0.14	4,800	15,539,680,256
[4409]	26/07/21	758	758	737	738	-26.0	-3.40	17,700	15,518,652,416
[4409]	26/07/17	749	764	749	764	+15	+2.00	22,700	-
[4409]	26/07/16	746	749	745	749	+4	+0.54	14,500	-
[4409]	26/07/15	742	746	742	745	+3	+0.40	28,400	-
[4409]	26/07/14	737	745	735	742	+7	+0.95	7,900	-
[4409]	26/07/13	744	744	735	735	-9	-1.21	29,100	-
[4409]	26/07/10	740	744	736	744	+8	+1.09	4,100	-
[4409]	26/07/09	736	747	735	736	+1	+0.14	8,200	-
[4409]	26/07/08	735	747	735	735	-1	-0.14	8,700	-
[4409]	26/07/07	739	745	735	736	0	0.00	6,200	-
[4409]	26/07/06	745	747	736	736	-3	-0.41	3,000	-
[4409]	26/07/03	742	743	733	739	0	0.00	4,400	-
[4409]	26/07/02	740	740	735	739	+4	+0.54	2,900	-
[4409]	26/07/01	735	735	727	735	+3	+0.41	3,500	-
[4409]	26/06/30	729	733	725	732	+3	+0.41	2,600	-
[4409]	26/06/29	721	730	721	729	+7	+0.97	3,000	-
[4409]	26/06/26	728	728	722	722	-2	-0.28	10,800	-
[4409]	26/06/25	722	726	721	724	-3	-0.41	11,500	-
[4409]	26/06/24	722	727	720	727	+5	+0.69	5,200	-
[4409]	26/06/23	723	723	720	722	-1	-0.14	5,700	-
[4409]	26/06/22	724	725	721	723	+1	+0.14	9,300	-
[4409]	26/06/19	725	725	722	722	-3	-0.41	4,500	-
[4409]	26/06/18	724	725	721	725	+3	+0.42	2,200	-
[4409]	26/06/17	722	724	721	722	+1	+0.14	4,200	-
[4409]	26/06/16	723	724	721	721	0	0.00	5,500	-
[4409]	26/06/15	722	724	721	721	-1	-0.14	8,100	-
[4409]	26/06/12	722	729	721	722	+1	+0.14	3,200	-
[4409]	26/06/11	722	723	721	721	0	0.00	2,200	-
[4409]	26/06/10	722	723	721	721	-1	-0.14	3,600	-
[4409]	26/06/09	723	727	721	722	-1	-0.14	4,500	-
[4409]	26/06/08	725	725	720	723	+1	+0.14	7,100	-
[4409]	26/06/05	724	724	721	722	-2	-0.28	2,300	-
[4409]	26/06/04	722	724	721	724	+1	+0.14	2,400	-
[4409]	26/06/03	721	723	720	723	+2	+0.28	1,900	-
[4409]	26/06/02	723	726	721	721	0	0.00	5,800	-
[4409]	26/06/01	722	723	721	721	0	0.00	2,100	-
[4409]	26/05/29	728	730	721	721	-5	-0.69	3,200	-
[4409]	26/05/28	726	728	721	726	+2	+0.28	3,100	-
[4409]	26/05/27	721	724	721	724	+4	+0.56	3,400	-
[4409]	26/05/26	721	721	720	720	-1	-0.14	600	-
[4409]	26/05/25	721	724	719	721	-4	-0.55	13,100	-
[4409]	26/05/22	723	726	721	725	+4.0	+0.55	4,700	-
[4409]	26/05/21	725	726	720	721	0	+0.00	3,300	-
[4409]	26/05/20	724	726	720	721	-2.0	-0.28	2,700	-
[4409]	26/05/19	720	728	720	723	+3.0	+0.42	2,500	-
[4409]	26/05/18	720	723	720	720	-1.0	-0.14	3,900	-
[4409]	26/05/15	720	729	720	721	0	+0.00	3,900	-
[4409]	26/05/14	731	739	720	721	-10.0	-1.37	13,300	-
[4409]	26/05/13	735	760	726	731	-1.0	-0.14	10,800	-
[4409]	26/05/12	733	750	725	732	-1.0	-0.14	9,200	-
[4409]	26/05/11	732	735	727	733	-21.0	-2.79	11,900	-
[4409]	26/05/08	748	754	736	754	+6.0	+0.80	4,500	-
[4409]	26/05/07	743	750	737	748	+12.0	+1.63	6,600	-
[4409]	26/05/01	751	752	735	736	-10.0	-1.34	9,100	-
[4409]	26/04/30	744	754	733	746	-1.0	-0.13	7,200	-
[4409]	26/04/28	741	755	741	747	+6.0	+0.81	12,700	-
[4409]	26/04/27	748	748	740	741	+1	+0.14	4,400	-
[4409]	26/04/24	755	755	740	740	-8	-1.07	10,800	-
[4409]	26/04/23	746	748	743	748	+3	+0.40	2,300	-
[4409]	26/04/22	745	750	741	745	-1	-0.13	2,800	-
[4409]	26/04/21	741	749	741	746	+1	+0.13	3,600	-
[4409]	26/04/20	753	753	745	745	-1	-0.13	2,900	-
[4409]	26/04/17	754	756	746	746	-8	-1.06	4,700	-
[4409]	26/04/16	757	757	745	754	-6	-0.79	7,700	-
[4409]	26/04/15	759	765	753	760	+7	+0.93	1,900	-
[4409]	26/04/14	762	764	752	753	-3	-0.40	4,600	-
[4409]	26/04/13	755	761	755	756	+1	+0.13	3,600	-
[4409]	26/04/10	763	763	753	755	-3	-0.40	4,800	-
[4409]	26/04/09	758	764	757	758	-2	-0.26	1,300	-
[4409]	26/04/08	759	785	755	760	+2	+0.26	7,200	-
[4409]	26/04/07	759	766	755	758	+5	+0.66	1,200	-
[4409]	26/04/06	760	761	753	753	-7	-0.92	4,200	-
[4409]	26/04/03	779	779	753	760	-10	-1.30	5,400	-
[4409]	26/04/02	766	778	763	770	+2	+0.26	2,200	-
[4409]	26/04/01	762	768	755	768	+8	+1.05	6,400	-
[4409]	26/03/31	762	777	760	760	+3	+0.40	800	-
[4409]	26/03/30	745	767	745	757	-38	-4.78	5,100	-
[4409]	26/03/27	798	798	790	795	-3	-0.38	6,200	-
[4409]	26/03/26	795	798	785	798	+3	+0.38	6,100	-
[4409]	26/03/25	793	799	784	795	+17	+2.19	8,200	-
[4409]	26/03/24	770	778	770	778	+8	+1.04	3,600	-
[4409]	26/03/23	780	780	770	770	-10	-1.28	8,900	-
[4409]	26/03/19	787	788	780	780	-5	-0.64	6,600	-
[4409]	26/03/18	786	788	780	785	-1	-0.13	4,400	-
[4409]	26/03/17	791	795	781	786	+1	+0.13	3,600	-
[4409]	26/03/16	781	795	776	785	+4	+0.51	3,300	-
[4409]	26/03/13	765	781	765	781	+10	+1.30	4,800	-
[4409]	26/03/12	790	790	770	771	-19	-2.41	9,800	-
[4409]	26/03/11	790	790	782	790	+9	+1.15	2,400	-
[4409]	26/03/10	779	781	768	781	+14	+1.83	1,900	-
[4409]	26/03/09	780	780	767	767	-13	-1.67	8,800	-
[4409]	26/03/06	793	793	777	780	+1	+0.13	4,600	-
[4409]	26/03/05	778	779	769	779	+14	+1.83	2,800	-
[4409]	26/03/04	760	774	760	765	-3	-0.39	7,400	-
[4409]	26/03/03	790	792	762	768	-22	-2.78	11,400	-
[4409]	26/03/02	792	792	780	790	+4	+0.51	7,200	-
[4409]	26/02/27	784	794	781	786	+4	+0.51	4,100	-
[4409]	26/02/26	795	800	782	782	-13	-1.64	13,800	-
[4409]	26/02/25	794	797	785	795	+7	+0.89	10,200	-
[4409]	26/02/24	789	795	782	788	+10	+1.29	11,100	-
[4409]	26/02/20	773	778	772	778	+4	+0.52	3,600	-
[4409]	26/02/19	765	774	764	774	+9	+1.18	5,800	-
[4409]	26/02/18	755	777	755	765	+10	+1.32	15,700	-
[4409]	26/02/17	755	759	752	755	+1	+0.13	4,400	-
[4409]	26/02/16	753	758	748	754	+9	+1.21	2,700	-
[4409]	26/02/13	761	761	741	745	-9	-1.19	10,500	-
[4409]	26/02/12	746	755	746	754	+8	+1.07	7,100	-
[4409]	26/02/10	747	747	739	746	+5	+0.67	7,400	-
[4409]	26/02/09	748	749	740	741	+1	+0.14	12,600	-
[4409]	26/02/06	736	747	735	740	+1	+0.14	16,100	-
[4409]	26/02/05	742	749	733	739	-9	-1.20	21,500	-
[4409]	26/02/04	779	815	718	748	-31	-3.98	151,200	-
[4409]	26/02/03	760	783	757	779	+23	+3.04	9,700	-
[4409]	26/02/02	755	758	751	756	+1	+0.13	7,700	-
[4409]	26/01/30	751	755	751	755	+1	+0.13	2,600	-
[4409]	26/01/29	751	757	751	754	+3	+0.40	2,700	-
[4409]	26/01/28	751	756	751	751	-1	-0.13	2,100	-
[4409]	26/01/27	750	759	750	752	+1	+0.13	3,800	-
[4409]	26/01/26	752	755	751	751	-3	-0.40	3,200	-
[4409]	26/01/23	751	756	749	754	+4	+0.53	8,100	-
[4409]	26/01/22	751	759	748	750	-4	-0.53	9,600	-
[4409]	26/01/21	751	754	748	754	+3	+0.40	3,700	-
[4409]	26/01/20	754	756	746	751	-3	-0.40	4,700	-
[4409]	26/01/19	744	754	742	754	+13	+1.75	7,600	-
[4409]	26/01/16	738	743	736	741	+8	+1.09	3,500	-
[4409]	26/01/15	735	740	733	733	-2	-0.27	10,700	-
[4409]	26/01/14	739	740	733	735	-2	-0.27	6,400	-
[4409]	26/01/13	741	742	734	737	-4	-0.54	17,500	-
[4409]	26/01/09	744	744	733	741	0	0.00	11,200	-
[4409]	26/01/08	745	745	736	741	-2	-0.27	9,300	-
[4409]	26/01/07	748	748	736	743	-5	-0.67	10,300	-
[4409]	26/01/06	746	748	740	748	+4	+0.54	11,300	-
[4409]	26/01/05	745	747	742	744	+5	+0.68	7,800	-
[4409]	25/12/30	729	739	728	739	+11	+1.51	8,900	-
[4409]	25/12/29	724	729	724	728	+6	+0.83	8,600	-
[4409]	25/12/26	723	725	722	722	0	0.00	4,200	-
[4409]	25/12/25	726	726	719	722	-4	-0.55	15,500	-
[4409]	25/12/24	720	726	720	726	+6	+0.83	8,400	-
[4409]	25/12/23	723	724	719	720	-2	-0.28	18,800	-
[4409]	25/12/22	720	724	720	722	-1	-0.14	23,600	-
[4409]	25/12/19	724	724	722	723	+1	+0.14	3,500	-
[4409]	25/12/18	722	724	721	722	0	0.00	4,000	-
[4409]	25/12/17	724	724	720	722	-1	-0.14	5,400	-
[4409]	25/12/16	723	724	721	723	+1	+0.14	4,000	-
[4409]	25/12/15	724	727	721	722	0	0.00	12,800	-
[4409]	25/12/12	722	724	719	722	0	0.00	11,400	-
[4409]	25/12/11	724	724	719	722	+2	+0.28	7,700	-
[4409]	25/12/10	725	725	719	720	0	0.00	13,000	-
[4409]	25/12/09	722	724	720	720	0	0.00	7,400	-
[4409]	25/12/08	721	723	719	720	-3	-0.41	10,900	-
[4409]	25/12/05	725	725	720	723	0	0.00	11,600	-
[4409]	25/12/04	724	724	721	723	+2	+0.28	3,500	-
[4409]	25/12/03	723	725	720	721	-1	-0.14	4,100	-
[4409]	25/12/02	729	729	722	722	-4	-0.55	6,000	-
[4409]	25/12/01	724	728	721	726	+5	+0.69	3,600	-
[4409]	25/11/28	722	724	719	721	-2	-0.28	5,400	-
[4409]	25/11/27	723	723	721	723	+7	+0.98	1,600	-
[4409]	25/11/26	720	720	716	716	-4	-0.56	4,400	-
[4409]	25/11/25	725	725	715	720	-5	-0.69	15,400	-
[4409]	25/11/21	720	725	715	725	+5	+0.69	6,600	-
[4409]	25/11/20	723	725	720	720	+5	+0.70	2,600	-
[4409]	25/11/19	720	723	715	715	-4	-0.56	8,200	-
[4409]	25/11/18	727	728	719	719	-2	-0.28	6,600	-
[4409]	25/11/17	730	735	720	721	-8	-1.10	12,400	-
[4409]	25/11/14	733	734	729	729	-6	-0.82	5,300	-
[4409]	25/11/13	735	736	733	735	+2	+0.27	7,000	-
[4409]	25/11/12	733	736	733	733	0	0.00	7,200	-
[4409]	25/11/11	724	737	724	733	+9	+1.24	7,200	-
[4409]	25/11/10	741	747	719	724	-18	-2.43	15,600	-
[4409]	25/11/07	783	783	731	742	-41	-5.24	24,100	-
[4409]	25/11/06	767	783	766	783	+18	+2.35	4,600	-
[4409]	25/11/05	783	784	760	765	-22	-2.80	11,300	-
[4409]	25/11/04	787	787	781	787	0	0.00	3,600	-
[4409]	25/10/31	787	809	785	787	+6	+0.77	1,600	-
[4409]	25/10/30	794	794	780	781	-6	-0.76	4,500	-
[4409]	25/10/29	792	796	786	787	-4	-0.51	3,400	-
[4409]	25/10/28	792	812	781	791	0	0.00	12,400	-
[4409]	25/10/27	784	801	784	791	+7	+0.89	10,100	-
[4409]	25/10/24	796	800	781	784	-2	-0.25	12,400	-
[4409]	25/10/23	774	787	774	786	+12	+1.55	6,500	-
[4409]	25/10/22	771	775	771	774	+3	+0.39	1,900	-
[4409]	25/10/21	770	773	770	771	+3	+0.39	1,500	-
[4409]	25/10/20	767	770	767	768	+1	+0.13	1,600	-
[4409]	25/10/17	771	773	767	767	-7	-0.90	900	-
[4409]	25/10/16	774	776	768	774	0	0.00	1,600	-
[4409]	25/10/15	772	775	770	774	+7	+0.91	1,800	-
[4409]	25/10/14	769	769	754	767	-2	-0.26	7,500	-
[4409]	25/10/10	770	770	755	769	-2	-0.26	5,500	-
[4409]	25/10/09	780	782	771	771	-12	-1.53	9,700	-
[4409]	25/10/08	792	797	783	783	-12	-1.51	4,300	-
[4409]	25/10/07	796	797	788	795	+5	+0.63	2,300	-
[4409]	25/10/06	804	804	780	790	-6	-0.75	5,300	-
[4409]	25/10/03	804	804	794	796	+3	+0.38	2,500	-
[4409]	25/10/02	800	801	793	793	+2	+0.25	1,700	-
[4409]	25/10/01	804	804	791	791	-14	-1.74	5,400	-
[4409]	25/09/30	801	805	801	805	+4	+0.50	1,300	-
[4409]	25/09/29	802	804	799	801	-14	-1.72	5,200	-
[4409]	25/09/26	815	815	806	815	0	0.00	16,800	-
[4409]	25/09/25	814	815	812	815	0	0.00	11,300	-
[4409]	25/09/24	815	815	811	815	+1	+0.12	7,800	-
[4409]	25/09/22	802	814	802	814	+8	+0.99	5,500	-
[4409]	25/09/19	807	810	804	806	+3	+0.37	2,500	-
[4409]	25/09/18	805	810	802	803	-5	-0.62	7,600	-
[4409]	25/09/17	806	810	802	808	+4	+0.50	4,800	-
[4409]	25/09/16	803	811	802	804	+3	+0.37	4,200	-
[4409]	25/09/12	810	813	800	801	-9	-1.11	19,400	-
[4409]	25/09/11	815	815	807	810	+3	+0.37	5,100	-
[4409]	25/09/10	813	814	806	807	0	0.00	3,400	-
[4409]	25/09/09	811	813	806	807	-1	-0.12	3,300	-
[4409]	25/09/08	802	809	801	808	+6	+0.75	3,600	-
[4409]	25/09/05	799	804	799	802	+2	+0.25	2,600	-